Breaking News

International Business Machines (IBM)

Symbol	Exchange	Currency
IBM	NYSE	USD	Real-time
IBM	CBOE Canada	CAD	Real-time
IBM	Toronto	CAD	Real-time
IBM	Mexico	MXN	Delayed
1IBM	Milan	EUR	Real-time
IBM	Switzerland	CHF	Delayed
IBM	Xetra	EUR	Delayed
IBM	TradeGate	EUR	Delayed
IBM	Frankfurt	EUR	Delayed
IBMm	Buenos Aires	ARS	Delayed
IBMB34	B3	BRL	Delayed
IBM	Vienna	EUR	Real-time
IBM_KZ	KASE	USD	Delayed
IBMUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

222.75 +3.45 +1.57%

03:59:59 - Closed. Currency in USD

After Hours

222.61

-0.14

-0.06%

7:58:52 - Real-time Data

Type: Equity

Market: United States

Volume: 5,559,000
Bid/Ask: 0.00 / 0.00
Day's Range: 217.75 - 223.33

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

IBM Option Chain

Get free option data for IBM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for IBM options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 18, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	89.85	92.55	0	130.00	0.01	0%	0	0.01	0
IBM Call 130.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260522\|130.00C Delta0 Imp Vol0 Bid89.85 Gamma0 Theoretical0 Ask92.55 Theta0 Intrinsic Value92.75 Volume0 Vega0 Time Value-92.75 Open Interest1 Rho0 Delta / Theta0 IBM Put 130.00 Exp: May 22, 2026 Last: 0.01 Chg.: 0% SymbolIBM\|20260522\|130.00P Delta-0.0005 Imp Vol1.5905 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0081 Intrinsic Value-92.75 Volume0 Vega0.0004 Time Value92.76 Open Interest3 Rho0 Delta / Theta0.0608
86.91	0%	86	88.8	4	135.00	0.01	0%	0	0.01	13
IBM Call 135.00 Exp: May 22, 2026 Last: 86.91 Chg.: 0% SymbolIBM\|20260522\|135.00C Delta0 Imp Vol0 Bid86 Gamma0 Theoretical0 Ask88.8 Theta0 Intrinsic Value87.75 Volume4 Vega0 Time Value-0.84 Open Interest0 Rho0 Delta / Theta0 IBM Put 135.00 Exp: May 22, 2026 Last: 0.01 Chg.: 0% SymbolIBM\|20260522\|135.00P Delta-0.0009 Imp Vol1.5707 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0146 Intrinsic Value-87.75 Volume13 Vega0.0007 Time Value87.76 Open Interest0 Rho0 Delta / Theta0.0648
81.92	0%	80.9	84.4	4	140.00	0	0%	0	0.01	0
IBM Call 140.00 Exp: May 22, 2026 Last: 81.92 Chg.: 0% SymbolIBM\|20260522\|140.00C Delta0.9899 Imp Vol1.9923 Bid80.9 Gamma0.0006 Theoretical82.65 Ask84.4 Theta-0.1519 Intrinsic Value82.75 Volume4 Vega0.0062 Time Value-0.83 Open Interest0 Rho0.0092 Delta / Theta-6.5168 IBM Put 140.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260522\|140.00P Delta-0.0006 Imp Vol1.3821 Bid0 Gamma0.0001 Theoretical0 Ask0.01 Theta-0.008 Intrinsic Value-82.75 Volume0 Vega0.0005 Time Value82.75 Open Interest2 Rho0 Delta / Theta0.0707
					222.75	Price @ May 18, 2026 20:16 GMT
2.5	28.21%	2.5	2.5	1,497	225.00	5.71	-20.69%	5.3	5.7	76
IBM Call 225.00 Exp: May 22, 2026 Last: 2.5 Chg.: 28.21% SymbolIBM\|20260522\|225.00C Delta0.3991 Imp Vol0.3866 Bid2.5 Gamma0.0429 Theoretical2.5 Ask2.5 Theta-0.4358 Intrinsic Value-2.25 Volume1,497 Vega0.0899 Time Value4.75 Open Interest714 Rho0.0095 Delta / Theta-0.9159 IBM Put 225.00 Exp: May 22, 2026 Last: 5.71 Chg.: -20.69% SymbolIBM\|20260522\|225.00P Delta-0.6159 Imp Vol0.4077 Bid5.3 Gamma0.0403 Theoretical5.5 Ask5.7 Theta-0.4496 Intrinsic Value2.25 Volume76 Vega0.0887 Time Value3.46 Open Interest736 Rho-0.0134 Delta / Theta1.3698
1.75	24.11%	1.75	1.85	511	227.50	7.13	-22.92%	6.75	7.4	9
IBM Call 227.50 Exp: May 22, 2026 Last: 1.75 Chg.: 24.11% SymbolIBM\|20260522\|227.50C Delta0.3036 Imp Vol0.3967 Bid1.75 Gamma0.0378 Theoretical1.75 Ask1.85 Theta-0.4047 Intrinsic Value-4.75 Volume511 Vega0.0814 Time Value6.5 Open Interest702 Rho0.0072 Delta / Theta-0.7502 IBM Put 227.50 Exp: May 22, 2026 Last: 7.13 Chg.: -22.92% SymbolIBM\|20260522\|227.50P Delta-0.7145 Imp Vol0.3991 Bid6.75 Gamma0.0366 Theoretical7.13 Ask7.4 Theta-0.3907 Intrinsic Value4.75 Volume9 Vega0.0789 Time Value2.38 Open Interest39 Rho-0.0152 Delta / Theta1.8287
1.2	26.32%	1.08	1.3	2,161	230.00	9.18	-19.61%	8.3	10.15	9
IBM Call 230.00 Exp: May 22, 2026 Last: 1.2 Chg.: 26.32% SymbolIBM\|20260522\|230.00C Delta0.2243 Imp Vol0.4063 Bid1.08 Gamma0.0316 Theoretical1.2 Ask1.3 Theta-0.3549 Intrinsic Value-7.25 Volume2,161 Vega0.0697 Time Value8.45 Open Interest1,196 Rho0.0053 Delta / Theta-0.632 IBM Put 230.00 Exp: May 22, 2026 Last: 9.18 Chg.: -19.61% SymbolIBM\|20260522\|230.00P Delta-0.7849 Imp Vol0.418 Bid8.3 Gamma0.0301 Theoretical9.18 Ask10.15 Theta-0.3513 Intrinsic Value7.25 Volume9 Vega0.0679 Time Value1.93 Open Interest262 Rho-0.0164 Delta / Theta2.2343

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IBM Comments

Write your thoughts about International Business Machines

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,941.52	-35.25	-0.59%
Nikkei 225	61,373.50	+557.55	+0.92%
Shanghai	4,131.53	-3.86	-0.09%
US 500	7,415.8	+12.8	+0.17%
US Tech 100	29,072.0	+77.6	+0.27%
DAX	24,307.92	+357.35	+1.49%
Dollar Index	98.945	+0.050	+0.05%

Crude Oil WTI	102.51	-1.87	-1.79%
Brent Oil	109.38	+0.07	+0.06%
Natural Gas	3.034	+0.008	+0.26%
Gold	4,577.59	+19.59	+0.43%
Silver	78.960	+1.516	+1.96%
US Soybeans	1,212.13	+0.13	+0.01%
Copper	6.3223	-0.0117	-0.18%

Philippines 2Y	6.659	0.000	0.00%
Philippines 10Y	7.481	0.000	0.00%
Philippines 20Y	7.903	0.000	0.00%
U.S. 2Y	4.059	-0.031	-0.76%
U.S. 10Y	4.599	-0.025	-0.54%
U.S. 30Y	5.133	-0.014	-0.27%
Germany 10Y	3.1614	+0.0079	+0.25%

Alphabet C	393.14	-0.18	-0.05%
Villar Land Holdings	404.00	-26.00	-6.05%
Anheuser Busch ADR	81.32	+0.40	+0.49%
Booking	155.07	+0.94	+0.61%
Apple	297.83	-2.40	-0.80%
Alibaba ADR	133.29	+0.70	+0.52%
Tesla	409.99	-12.25	-2.90%

Recent Quotes

	Name	Price	Chg.	Chg. %
	IBM	222.75	+3.45	+1.57%
	Unity Wealth Part.	21.11	-0.27	-1.26%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.220	-1.04%	11.18M
BDO Unibank	115.00	-2.13%	2.04M
Bank of the Philippine Islands	89.30	-1.16%	2.00M
Jollibee Foods	135.30	-3.77%	1.36M
International Container	800.000	-0.62%	1.12M
Globe Telecom Pref	1,805.00	+2.27%	401.00K
SM Investments	600.00	+0.17%	366.90K

Name	Last	Chg. %	Vol.
PTFC Redevelop	55.000	+20.48%	0.10K
Lorenzo Shipping	0.710	+18.33%	29.00K
Euro-Med Laboratories	1.180	+15.69%	282.00K
Geograce Resources	0.097	+14.12%	360.00K
Kepwealth Property	1.43	+10.85%	1.00K
ACE Enexor	3.850	+6.94%	1.00K
Del Monte Pacific Pref	5.250	+6.49%	6.00K

Name	Last	Chg. %	Vol.
Discovery World	0.850	-14.14%	40.00K
Ferronoux Holdings	2.540	-11.81%	2.00K
Roxas	2.430	-9.33%	255.00K
House of Investments	4.680	-8.24%	14.50K
Global Ferronickel	2.020	-8.18%	3.13M
Oriental Petrol	0.0130	-7.14%	26.10M
Del Monte Pacific Ltd	4.900	-6.67%	32.30K